KissMeData/041520/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,192300,508327520,6910,6910,6910,6910,570
20231115,192200,508327520,6910,6910,6910,6910,0
20231115,192100,508327520,6910,6910,6910,6910,0
20231115,192000,508327520,6910,6910,6910,6910,0
20231115,191900,508327520,6910,6910,6910,6910,0
20231115,191800,508327520,6910,6910,6910,6910,0
20231115,191700,508327520,6910,6910,6910,6910,0
20231115,191600,508327520,6910,6910,6910,6910,0
20231115,191500,508327520,6910,6910,6910,6910,0
20231115,191400,508327520,6910,6910,6910,6910,0
20231115,191300,508327520,6910,6910,6910,6910,0
20231115,191200,508327520,6910,6910,6910,6910,0
20231115,191100,508327520,6910,6910,6910,6910,0
20231115,191000,508327520,6910,6910,6910,6910,0
20231115,190900,508327520,6910,6910,6910,6910,0
20231115,190800,508327520,6910,6910,6910,6910,0
20231115,190700,508327520,6910,6910,6910,6910,0
20231115,190600,508327520,6910,6910,6910,6910,0
20231115,190500,508327520,6910,6910,6910,6910,0
20231115,190400,508327520,6910,6910,6910,6910,0
20231115,190300,508327520,6910,6910,6910,6910,0
20231115,190200,508327520,6910,6910,6910,6910,0
20231115,190100,508327520,6910,6910,6910,6910,0
20231115,190000,508327520,6910,6910,6910,6910,0
20231115,185900,508327520,6910,6910,6910,6910,0
20231115,185800,508327520,6910,6910,6910,6910,0
20231115,185700,508327520,6910,6910,6910,6910,0
20231115,185600,508327520,6910,6910,6910,6910,0
20231115,185500,508327520,6910,6910,6910,6910,0
20231115,185400,508327520,6910,6910,6910,6910,0
20231115,185300,508327520,6910,6910,6910,6910,570
20231115,185200,508327520,6910,6910,6910,6910,0
20231115,185100,508327520,6910,6910,6910,6910,0
20231115,185000,508327520,6910,6910,6910,6910,0
20231115,184900,508327520,6910,6910,6910,6910,0
20231115,184800,508327520,6910,6910,6910,6910,0
20231115,184700,508327520,6910,6910,6910,6910,0
20231115,184600,508327520,6910,6910,6910,6910,0
20231115,184500,508327520,6910,6910,6910,6910,0
20231115,184400,508327520,6910,6910,6910,6910,0
20231115,184300,508327520,6910,6910,6910,6910,0
20231115,184200,508327520,6910,6910,6910,6910,0
20231115,184100,508327520,6910,6910,6910,6910,0
20231115,184000,508327520,6910,6910,6910,6910,0
20231115,183900,508327520,6910,6910,6910,6910,0
20231115,183800,508327520,6910,6910,6910,6910,0
20231115,183700,508327520,6910,6910,6910,6910,0
20231115,183600,508327520,6910,6910,6910,6910,0
20231115,183500,508327520,6910,6910,6910,6910,0
20231115,183400,508327520,6910,6910,6910,6910,0
20231115,183300,508327520,6910,6910,6910,6910,0
20231115,183200,508327520,6910,6910,6910,6910,0
20231115,183100,508327520,6910,6910,6910,6910,0
20231115,183000,508327520,6910,6910,6910,6910,0
20231115,182900,508327520,6910,6910,6910,6910,0
20231115,182800,508327520,6910,6910,6910,6910,0
20231115,182700,508327520,6910,6910,6910,6910,0
20231115,182600,508327520,6910,6910,6910,6910,0
20231115,182500,508327520,6910,6910,6910,6910,0
20231115,182400,508327520,6910,6910,6910,6910,0
20231115,182300,508327520,6910,6910,6910,6910,570
20231115,182200,508327520,6910,6910,6910,6910,0
20231115,182100,508327520,6910,6910,6910,6910,0
20231115,182000,508327520,6910,6910,6910,6910,0
20231115,181900,508327520,6910,6910,6910,6910,0
20231115,181800,508327520,6910,6910,6910,6910,0
20231115,181700,508327520,6910,6910,6910,6910,0
20231115,181600,508327520,6910,6910,6910,6910,0
20231115,181500,508327520,6910,6910,6910,6910,0
20231115,181400,508327520,6910,6910,6910,6910,0
20231115,181300,508327520,6910,6910,6910,6910,0
20231115,181200,508327520,6910,6910,6910,6910,0
20231115,181100,508327520,6910,6910,6910,6910,0
20231115,181000,508327520,6910,6910,6910,6910,0
20231115,180900,508327520,6910,6910,6910,6910,0
20231115,180800,508327520,6910,6910,6910,6910,0
20231115,180700,508327520,6910,6910,6910,6910,0
20231115,180600,508327520,6910,6910,6910,6910,0
20231115,180500,508327520,6910,6910,6910,6910,0
20231115,180400,508327520,6910,6910,6910,6910,0
20231115,180300,508327520,6910,6910,6910,6910,0
20231115,180200,508327520,6910,6910,6910,6910,0
20231115,180100,508327520,6910,6910,6910,6910,0
20231115,180000,508327520,6910,6910,6910,6910,0
20231115,175900,508327520,6910,6910,6910,6910,0
20231115,175800,508327520,6910,6910,6910,6910,0
20231115,175700,508327520,6910,6910,6910,6910,0
20231115,175600,508327520,6910,6910,6910,6910,0
20231115,175500,508327520,6910,6910,6910,6910,0
20231115,175400,508327520,6910,6910,6910,6910,0
20231115,175300,508327520,6910,6910,6910,6910,570
20231115,175200,508327520,6910,6910,6910,6910,0
20231115,175100,508327520,6910,6910,6910,6910,0
20231115,175000,508327520,6910,6910,6910,6910,0
20231115,174900,508327520,6910,6910,6910,6910,0
20231115,174800,508327520,6910,6910,6910,6910,0
20231115,174700,508327520,6910,6910,6910,6910,0
20231115,174600,508327520,6910,6910,6910,6910,0
20231115,174500,508327520,6910,6910,6910,6910,0
20231115,174400,508327520,6910,6910,6910,6910,0
20231115,174300,508327520,6910,6910,6910,6910,0
20231115,174200,508327520,6910,6910,6910,6910,0
20231115,174100,508327520,6910,6910,6910,6910,0
20231115,174000,508327520,6910,6910,6910,6910,0
20231115,173900,508327520,6910,6910,6910,6910,0
20231115,173800,508327520,6910,6910,6910,6910,0
20231115,173700,508327520,6910,6910,6910,6910,0
20231115,173600,508327520,6910,6910,6910,6910,0
20231115,173500,508327520,6910,6910,6910,6910,0
20231115,173400,508327520,6910,6910,6910,6910,0
20231115,173300,508327520,6910,6910,6910,6910,0
20231115,173200,508327520,6910,6910,6910,6910,0
20231115,173100,508327520,6910,6910,6910,6910,0
20231115,173000,508327520,6910,6910,6910,6910,0
20231115,172900,508327520,6910,6910,6910,6910,0
20231115,172800,508327520,6910,6910,6910,6910,0
20231115,172700,508327520,6910,6910,6910,6910,0
20231115,172600,508327520,6910,6910,6910,6910,0
20231115,172500,508327520,6910,6910,6910,6910,0
20231115,172400,508327520,6910,6910,6910,6910,0
20231115,172300,508327520,6910,6910,6910,6910,570
20231115,172200,508327520,6910,6910,6910,6910,0
20231115,172100,508327520,6910,6910,6910,6910,0
20231115,172000,508327520,6910,6910,6910,6910,0
20231115,171900,508327520,6910,6910,6910,6910,0
20231115,171800,508327520,6910,6910,6910,6910,0
20231115,171700,508327520,6910,6910,6910,6910,0
20231115,171600,508327520,6910,6910,6910,6910,0
20231115,171500,508327520,6910,6910,6910,6910,0
20231115,171400,508327520,6910,6910,6910,6910,0
20231115,171300,508327520,6910,6910,6910,6910,0
20231115,171200,508327520,6910,6910,6910,6910,0
20231115,171100,508327520,6910,6910,6910,6910,0
20231115,171000,508327520,6910,6910,6910,6910,0
20231115,170900,508327520,6910,6910,6910,6910,0
20231115,170800,508327520,6910,6910,6910,6910,0
20231115,170700,508327520,6910,6910,6910,6910,0
20231115,170600,508327520,6910,6910,6910,6910,0
20231115,170500,508327520,6910,6910,6910,6910,0
20231115,170400,508327520,6910,6910,6910,6910,0
20231115,170300,508327520,6910,6910,6910,6910,0
20231115,170200,508327520,6910,6910,6910,6910,0
20231115,170100,508327520,6910,6910,6910,6910,0
20231115,170000,508327520,6910,6910,6910,6910,0
20231115,165900,508327520,6910,6910,6910,6910,0
20231115,165800,508327520,6910,6910,6910,6910,0
20231115,165700,508327520,6910,6910,6910,6910,0
20231115,165600,508327520,6910,6910,6910,6910,0
20231115,165500,508327520,6910,6910,6910,6910,0
20231115,165400,508327520,6910,6910,6910,6910,0
20231115,165300,508327520,6910,6910,6910,6910,570
20231115,165200,508327520,6910,6910,6910,6910,0
20231115,165100,508327520,6910,6910,6910,6910,0
20231115,165000,508327520,6910,6910,6910,6910,0
20231115,164900,508327520,6910,6910,6910,6910,0
20231115,164800,508327520,6910,6910,6910,6910,0
20231115,164700,508327520,6910,6910,6910,6910,0
20231115,164600,508327520,6910,6910,6910,6910,0
20231115,164500,508327520,6910,6910,6910,6910,0
20231115,164400,508327520,6910,6910,6910,6910,0
20231115,164300,508327520,6910,6910,6910,6910,0
20231115,164200,508327520,6910,6910,6910,6910,0
20231115,164100,508327520,6910,6910,6910,6910,0
20231115,164000,508327520,6910,6910,6910,6910,0
20231115,163900,508327520,6910,6910,6910,6910,0
20231115,163800,508327520,6910,6910,6910,6910,0
20231115,163700,508327520,6910,6910,6910,6910,0
20231115,163600,508327520,6910,6910,6910,6910,0
20231115,163500,508327520,6910,6910,6910,6910,0
20231115,163400,508327520,6910,6910,6910,6910,0
20231115,163300,508327520,6910,6910,6910,6910,0
20231115,163200,508327520,6910,6910,6910,6910,0
20231115,163100,508327520,6910,6910,6910,6910,0
20231115,163000,508327520,6910,6910,6910,6910,0
20231115,162900,508327520,6910,6910,6910,6910,0
20231115,162800,508327520,6910,6910,6910,6910,0
20231115,162700,508327520,6910,6910,6910,6910,0
20231115,162600,508327520,6910,6910,6910,6910,0
20231115,162500,508327520,6910,6910,6910,6910,0
20231115,162400,508327520,6910,6910,6910,6910,0
20231115,162300,508327520,6910,6910,6910,6910,570
20231115,162200,508327520,6910,6910,6910,6910,0
20231115,162100,508327520,6910,6910,6910,6910,0
20231115,162000,508327520,6910,6910,6910,6910,0
20231115,161900,508327520,6910,6910,6910,6910,0
20231115,161800,508327520,6910,6910,6910,6910,0
20231115,161700,508327520,6910,6910,6910,6910,0
20231115,161600,508327520,6910,6910,6910,6910,0
20231115,161500,508327520,6910,6910,6910,6910,0
20231115,161400,508327520,6910,6910,6910,6910,0
20231115,161300,508327520,6910,6910,6910,6910,0
20231115,161200,508327520,6910,6910,6910,6910,0
20231115,161100,508327520,6910,6910,6910,6910,0
20231115,161000,508327520,6910,6910,6910,6910,0
20231115,160900,508327520,6910,6910,6910,6910,0
20231115,160800,508327520,6910,6910,6910,6910,0
20231115,160700,508327520,6910,6910,6910,6910,0
20231115,160600,508327520,6910,6910,6910,6910,0
20231115,160500,508327520,6910,6910,6910,6910,0
20231115,160400,508327520,6910,6910,6910,6910,0
20231115,160300,508327520,6910,6910,6910,6910,0
20231115,160200,508327520,6910,6910,6910,6910,0
20231115,160100,508327520,6910,6910,6910,6910,0
20231115,160000,508327520,6910,6910,6910,6910,0
20231115,155900,508327520,6910,6910,6910,6910,0
20231115,155800,508327520,6910,6910,6910,6910,0
20231115,155700,508327520,6910,6910,6910,6910,0
20231115,155600,508327520,6910,6910,6910,6910,0
20231115,155500,508327520,6910,6910,6910,6910,0
20231115,155400,508327520,6910,6910,6910,6910,0
20231115,155300,508327520,6910,6910,6910,6910,570
20231115,155200,508327520,6910,6910,6910,6910,0
20231115,155100,508327520,6910,6910,6910,6910,0
20231115,155000,508327520,6910,6910,6910,6910,0
20231115,154900,508327520,6910,6910,6910,6910,0
20231115,154800,508327520,6910,6910,6910,6910,0
20231115,154700,508327520,6910,6910,6910,6910,0
20231115,154600,508327520,6910,6910,6910,6910,0
20231115,154500,508327520,6910,6910,6910,6910,0
20231115,154400,508327520,6910,6910,6910,6910,0
20231115,154300,508327520,6910,6910,6910,6910,0
20231115,154200,508327520,6910,6910,6910,6910,0
20231115,154100,508327520,6910,6910,6910,6910,0
20231115,154000,508327520,6910,6910,6910,6910,0
20231115,153900,508327520,6910,6910,6910,6910,0
20231115,153800,508327520,6910,6910,6910,6910,0
20231115,153700,508327520,6910,6910,6910,6910,0
20231115,153600,508327520,6910,6910,6910,6910,0
20231115,153500,508327520,6910,6910,6910,6910,0
20231115,153400,508327520,6910,6910,6910,6910,0
20231115,153300,508327520,6910,6910,6910,6910,0
20231115,153200,508327520,6910,6910,6910,6910,0
20231115,153100,508327520,6910,6910,6910,6910,0
20231115,153000,508327520,6910,6910,6910,6910,570
20231115,152900,504388820,6920,6920,6920,6920,0
20231115,152800,504388820,6920,6920,6920,6920,0
20231115,152700,504388820,6920,6920,6920,6920,0
20231115,152600,504388820,6920,6920,6920,6920,0
20231115,152500,504388820,6920,6920,6920,6920,0
20231115,152400,504388820,6920,6920,6920,6920,0
20231115,152300,504388820,6920,6920,6920,6920,0
20231115,152200,504388820,6920,6920,6920,6920,0
20231115,152100,504388820,6920,6920,6920,6920,0
20231115,152000,504388820,6920,6920,6920,6920,0
20231115,151900,504388820,6920,6920,6920,6920,1
20231115,151800,504381900,6920,6920,6920,6920,6
20231115,151700,504340380,6920,6920,6920,6920,0
20231115,151600,504340380,6920,6920,6920,6920,800
20231115,151500,498804380,6940,6940,6940,6940,250
20231115,151400,497069380,6940,6920,6940,6920,2227
20231115,151300,481638320,6920,6920,6920,6920,0
20231115,151200,481638320,6920,6910,6920,6910,250
20231115,151100,479910760,6910,6910,6910,6910,3
20231115,151000,479890030,6900,6900,6900,6900,70
20231115,150900,479407030,6900,6900,6900,6900,0
20231115,150800,479407030,6900,6900,6900,6900,0
20231115,150700,479407030,6900,6900,6900,6900,30
20231115,150600,479200030,6900,6900,6900,6900,0
20231115,150500,479200030,6900,6900,6900,6900,446
20231115,150400,476122630,6900,6900,6900,6900,0
20231115,150300,476122630,6900,6900,6900,6900,0
20231115,150200,476122630,6900,6900,6900,6900,0
20231115,150100,476122630,6900,6900,6900,6900,0
20231115,150000,476122630,6900,6900,6900,6900,410
20231115,145900,473293630,6900,6900,6900,6900,23
20231115,145800,473134930,6910,6910,6910,6910,0
20231115,145700,473134930,6910,6910,6910,6910,0
20231115,145600,473134930,6910,6910,6910,6910,0
20231115,145500,473134930,6910,6910,6910,6910,0
20231115,145400,473134930,6910,6910,6910,6910,2
20231115,145300,473121110,6900,6900,6900,6900,0
20231115,145200,473121110,6900,6900,6900,6900,0
20231115,145100,473121110,6900,6900,6900,6900,0
20231115,145000,473121110,6900,6900,6900,6900,67
20231115,144900,472658810,6890,6890,6890,6890,0
20231115,144800,472658810,6890,6890,6890,6890,37
20231115,144700,472403880,6890,6890,6890,6890,0
20231115,144600,472403880,6890,6890,6890,6890,0
20231115,144500,472403880,6890,6890,6890,6890,0
20231115,144400,472403880,6890,6890,6890,6890,0
20231115,144300,472403880,6890,6890,6890,6890,0
20231115,144200,472403880,6890,6890,6890,6890,0
20231115,144100,472403880,6890,6890,6890,6890,0
20231115,144000,472403880,6890,6890,6890,6890,0
20231115,143900,472403880,6890,6900,6900,6890,4
20231115,143800,472376300,6860,6910,6910,6860,857
20231115,143700,466487490,6880,6880,6880,6880,0
20231115,143600,466487490,6880,6880,6880,6880,8
20231115,143500,466432450,6910,6910,6910,6910,0
20231115,143400,466432450,6910,6910,6910,6910,0
20231115,143300,466432450,6910,6910,6910,6910,0
20231115,143200,466432450,6910,6910,6910,6910,0
20231115,143100,466432450,6910,6910,6910,6910,0
20231115,143000,466432450,6910,6900,6910,6900,5
20231115,142900,466397940,6910,6910,6910,6910,0
20231115,142800,466397940,6910,6910,6910,6910,0
20231115,142700,466397940,6910,6910,6910,6910,0
20231115,142600,466397940,6910,6910,6910,6910,0
20231115,142500,466397940,6910,6910,6910,6910,0
20231115,142400,466397940,6910,6910,6910,6910,0
20231115,142300,466397940,6910,6910,6910,6910,0
20231115,142200,466397940,6910,6910,6910,6910,0
20231115,142100,466397940,6910,6910,6910,6910,0
20231115,142000,466397940,6910,6910,6910,6910,1
20231115,141900,466391030,6890,6890,6890,6890,0
20231115,141800,466391030,6890,6890,6890,6890,0
20231115,141700,466391030,6890,6890,6890,6890,0
20231115,141600,466391030,6890,6890,6890,6890,0
20231115,141500,466391030,6890,6890,6890,6870,2135
20231115,141400,451696460,6900,6900,6900,6900,0
20231115,141300,451696460,6900,6900,6900,6900,0
20231115,141200,451696460,6900,6900,6900,6900,0
20231115,141100,451696460,6900,6900,6900,6900,0
20231115,141000,451696460,6900,6900,6900,6900,0
20231115,140900,451696460,6900,6900,6900,6900,211
20231115,140800,450240560,6900,6900,6900,6900,0
20231115,140700,450240560,6900,6900,6900,6900,0
20231115,140600,450240560,6900,6900,6900,6900,0
20231115,140500,450240560,6900,6900,6900,6900,0
20231115,140400,450240560,6900,6900,6900,6900,0
20231115,140300,450240560,6900,6900,6900,6900,0
20231115,140200,450240560,6900,6900,6900,6900,0
20231115,140100,450240560,6900,6890,6900,6890,1100
20231115,140000,442651600,6890,6890,6890,6890,0
20231115,135900,442651600,6890,6890,6890,6890,0
20231115,135800,442651600,6890,6890,6890,6890,0
20231115,135700,442651600,6890,6890,6890,6890,0
20231115,135600,442651600,6890,6890,6890,6890,1000
20231115,135500,435761600,6890,6890,6890,6890,0
20231115,135400,435761600,6890,6890,6890,6890,0
20231115,135300,435761600,6890,6890,6890,6890,0
20231115,135200,435761600,6890,6890,6890,6890,1100
20231115,135100,428182600,6890,6890,6890,6890,10
20231115,135000,428113700,6890,6840,6890,6840,2174
20231115,134900,413206940,6820,6820,6820,6820,0
20231115,134800,413206940,6820,6820,6820,6820,0
20231115,134700,413206940,6820,6840,6840,6820,2083
20231115,134600,398960500,6830,6830,6830,6830,0
20231115,134500,398960500,6830,6830,6830,6830,0
20231115,134400,398960500,6830,6900,6900,6830,9964
20231115,134300,330655030,6900,6900,6900,6900,0
20231115,134200,330655030,6900,6900,6900,6900,0
20231115,134100,330655030,6900,6900,6900,6900,0
20231115,134000,330655030,6900,6900,6900,6900,0
20231115,133900,330655030,6900,6900,6900,6900,0
20231115,133800,330655030,6900,6900,6900,6900,0
20231115,133700,330655030,6900,6900,6900,6900,0
20231115,133600,330655030,6900,6910,6910,6900,50
20231115,133500,330309680,6910,6910,6910,6910,0
20231115,133400,330309680,6910,6910,6910,6910,0
20231115,133300,330309680,6910,6910,6910,6910,0
20231115,133200,330309680,6910,6920,6920,6910,136
20231115,133100,329368590,6920,6920,6920,6920,17
20231115,133000,329250950,6940,6940,6940,6940,0
20231115,132900,329250950,6940,6940,6940,6940,0
20231115,132800,329250950,6940,6940,6940,6940,2
20231115,132700,329237070,6930,6930,6930,6930,0
20231115,132600,329237070,6930,6930,6930,6930,0
20231115,132500,329237070,6930,6930,6930,6930,0
20231115,132400,329237070,6930,6930,6930,6930,0
20231115,132300,329237070,6930,6930,6930,6930,0
20231115,132200,329237070,6930,6930,6930,6930,92
20231115,132100,328599510,6940,6940,6940,6940,0
20231115,132000,328599510,6940,6940,6940,6940,0
20231115,131900,328599510,6940,6940,6940,6940,0
20231115,131800,328599510,6940,6940,6940,6940,100
20231115,131700,327905510,6940,6940,6940,6940,0
20231115,131600,327905510,6940,6940,6940,6940,0
20231115,131500,327905510,6940,6940,6940,6940,0
20231115,131400,327905510,6940,6940,6940,6940,0
20231115,131300,327905510,6940,6940,6940,6940,0
20231115,131200,327905510,6940,6940,6940,6940,0
20231115,131100,327905510,6940,6940,6940,6940,0
20231115,131000,327905510,6940,6940,6940,6940,2
20231115,130900,327891630,6930,6930,6930,6930,237
20231115,130800,326249220,6920,6920,6920,6920,50
20231115,130700,325903220,6920,6920,6920,6920,1
20231115,130600,325896300,6900,6900,6900,6900,0
20231115,130500,325896300,6900,6900,6900,6900,0
20231115,130400,325896300,6900,6900,6900,6900,0
20231115,130300,325896300,6900,6900,6900,6900,0
20231115,130200,325896300,6900,6900,6900,6900,0
20231115,130100,325896300,6900,6900,6900,6900,120
20231115,130000,325068300,6900,6900,6900,6900,280
20231115,125900,323136300,6900,6920,6920,6900,600
20231115,125800,318993270,6910,6910,6910,6910,0
20231115,125700,318993270,6910,6910,6910,6910,4
20231115,125600,318965630,6930,6930,6930,6930,0
20231115,125500,318965630,6930,6930,6930,6930,0
20231115,125400,318965630,6930,6930,6930,6930,0
20231115,125300,318965630,6930,6930,6930,6930,50
20231115,125200,318619130,6930,6930,6930,6930,0
20231115,125100,318619130,6930,6930,6930,6930,111
20231115,125000,317849900,6930,6930,6930,6930,0
20231115,124900,317849900,6930,6930,6930,6930,0
20231115,124800,317849900,6930,6930,6930,6930,0
20231115,124700,317849900,6930,6930,6930,6930,0
20231115,124600,317849900,6930,6930,6930,6930,0
20231115,124500,317849900,6930,6930,6930,6930,0
20231115,124400,317849900,6930,6930,6930,6930,1
20231115,124300,317842970,6910,6910,6910,6910,0
20231115,124200,317842970,6910,6910,6910,6910,0
20231115,124100,317842970,6910,6910,6910,6910,0
20231115,124000,317842970,6910,6910,6910,6910,0
20231115,123900,317842970,6910,6910,6910,6910,0
20231115,123800,317842970,6910,6910,6910,6910,0
20231115,123700,317842970,6910,6920,6920,6910,504
20231115,123600,314360290,6920,6920,6920,6920,100
20231115,123500,313668290,6900,6900,6900,6900,0
20231115,123400,313668290,6900,6900,6900,6900,0
20231115,123300,313668290,6900,6900,6900,6900,100
20231115,123200,312978290,6910,6910,6910,6910,2
20231115,123100,312964470,6930,6930,6930,6930,4
20231115,123000,312936750,6920,6920,6920,6920,0
20231115,122900,312936750,6920,6920,6920,6920,0
20231115,122800,312936750,6920,6920,6920,6920,0
20231115,122700,312936750,6920,6920,6920,6920,2
20231115,122600,312922910,6930,6930,6930,6930,3
20231115,122500,312902120,6930,6930,6930,6930,2
20231115,122400,312888260,6900,6900,6900,6900,0
20231115,122300,312888260,6900,6900,6900,6900,0
20231115,122200,312888260,6900,6900,6900,6900,0
20231115,122100,312888260,6900,6900,6900,6900,0
20231115,122000,312888260,6900,6900,6900,6900,0
20231115,121900,312888260,6900,6900,6900,6900,0
20231115,121800,312888260,6900,6900,6900,6900,0
20231115,121700,312888260,6900,6900,6900,6900,0
20231115,121600,312888260,6900,6900,6900,6900,91
20231115,121500,312260360,6900,6900,6900,6900,0
20231115,121400,312260360,6900,6900,6900,6900,0
20231115,121300,312260360,6900,6900,6900,6900,0
20231115,121200,312260360,6900,6900,6900,6900,0
20231115,121100,312260360,6900,6930,6930,6900,48
20231115,121000,311927750,6900,6900,6900,6900,0
20231115,120900,311927750,6900,6900,6900,6900,1005
20231115,120800,304993250,6900,6940,6940,6900,329
20231115,120700,302713800,6970,6970,6970,6970,0
20231115,120600,302713800,6970,6970,6970,6970,1
20231115,120500,302706830,6970,6970,6970,6970,0
20231115,120400,302706830,6970,6970,6970,6970,0
20231115,120300,302706830,6970,6970,6970,6970,0
20231115,120200,302706830,6970,6970,6970,6970,0
20231115,120100,302706830,6970,6960,6970,6960,900
20231115,120000,296435150,6960,6960,6960,6960,0
20231115,115900,296435150,6960,6960,6960,6960,0
20231115,115800,296435150,6960,6960,6960,6960,0
20231115,115700,296435150,6960,6960,6960,6960,0
20231115,115600,296435150,6960,6960,6960,6960,0
20231115,115500,296435150,6960,6960,6960,6960,2
20231115,115400,296421230,6920,6920,6920,6920,0
20231115,115300,296421230,6920,6920,6920,6920,0
20231115,115200,296421230,6920,6920,6920,6920,0
20231115,115100,296421230,6920,6920,6920,6920,0
20231115,115000,296421230,6920,6920,6920,6920,0
20231115,114900,296421230,6920,6920,6920,6920,0
20231115,114800,296421230,6920,6920,6920,6920,0
20231115,114700,296421230,6920,6920,6920,6920,0
20231115,114600,296421230,6920,6920,6920,6920,0
20231115,114500,296421230,6920,6920,6920,6920,27
20231115,114400,296234390,6900,6900,6900,6900,0
20231115,114300,296234390,6900,6900,6900,6900,0
20231115,114200,296234390,6900,6900,6900,6900,645
20231115,114100,291783890,6920,6920,6920,6920,400
20231115,114000,289015890,6880,6880,6880,6880,0
20231115,113900,289015890,6880,6880,6880,6880,0
20231115,113800,289015890,6880,6880,6880,6880,0
20231115,113700,289015890,6880,6880,6880,6880,11
20231115,113600,288940210,6880,6880,6880,6880,0
20231115,113500,288940210,6880,6910,6910,6880,521
20231115,113400,285351730,6920,6920,6920,6920,0
20231115,113300,285351730,6920,6920,6920,6920,0
20231115,113200,285351730,6920,6920,6920,6920,0
20231115,113100,285351730,6920,6920,6920,6920,0
20231115,113000,285351730,6920,6920,6920,6920,0
20231115,112900,285351730,6920,6920,6920,6920,0
20231115,112800,285351730,6920,6920,6920,6920,0
20231115,112700,285351730,6920,6920,6920,6920,0
20231115,112600,285351730,6920,6920,6920,6920,0
20231115,112500,285351730,6920,6920,6920,6920,0
20231115,112400,285351730,6920,6890,6920,6890,15
20231115,112300,285248320,6920,6920,6920,6920,0
20231115,112200,285248320,6920,6920,6920,6920,0
20231115,112100,285248320,6920,6920,6920,6920,0
20231115,112000,285248320,6920,6920,6920,6920,0
20231115,111900,285248320,6920,6920,6920,6920,0
20231115,111800,285248320,6920,6920,6920,6920,1
20231115,111700,285241400,6920,6920,6920,6920,0
20231115,111600,285241400,6920,6920,6920,6920,0
20231115,111500,285241400,6920,6920,6920,6920,0
20231115,111400,285241400,6920,6920,6920,6920,1
20231115,111300,285234480,6880,6880,6880,6880,0
20231115,111200,285234480,6880,6880,6880,6880,0
20231115,111100,285234480,6880,6880,6880,6880,0
20231115,111000,285234480,6880,6880,6880,6880,0
20231115,110900,285234480,6880,6880,6880,6880,0
20231115,110800,285234480,6880,6880,6880,6880,0
20231115,110700,285234480,6880,6900,6900,6880,1773
20231115,110600,273028190,6920,6920,6920,6920,0
20231115,110500,273028190,6920,6970,6970,6920,302
20231115,110400,270938250,6910,6970,6970,6910,103
20231115,110300,270226460,6930,6930,6930,6930,0
20231115,110200,270226460,6930,6930,6930,6930,302
20231115,110100,268133600,6920,6920,6920,6920,0
20231115,110000,268133600,6920,6920,6920,6920,229
20231115,105900,266548920,6920,6920,6920,6920,0
20231115,105800,266548920,6920,6920,6920,6920,0
20231115,105700,266548920,6920,6920,6920,6920,3
20231115,105600,266528160,6900,6900,6900,6900,282
20231115,105500,264582360,6920,6920,6920,6920,0
20231115,105400,264582360,6920,6920,6920,6920,0
20231115,105300,264582360,6920,6920,6920,6920,253
20231115,105200,262831600,6880,6880,6880,6880,100
20231115,105100,262143600,6880,6880,6880,6880,0
20231115,105000,262143600,6880,6890,6890,6880,5
20231115,104900,262109180,6920,6920,6920,6920,2
20231115,104800,262095340,6890,6880,6890,6880,1587
20231115,104700,251161900,6870,6870,6870,6870,0
20231115,104600,251161900,6870,6870,6870,6870,560
20231115,104500,247314700,6850,6850,6850,6850,2
20231115,104400,247301000,6850,6850,6850,6850,100
20231115,104300,246616000,6840,6840,6840,6840,100
20231115,104200,245932000,6830,6840,6840,6830,994
20231115,104100,239141940,6850,6850,6850,6850,45
20231115,104000,238833690,6850,6860,6860,6850,1306
20231115,103900,229880490,6870,6870,6870,6870,464
20231115,103800,226692810,6880,6890,6890,6880,895
20231115,103700,220530460,6900,6900,6900,6900,597
20231115,103600,216411160,6900,6900,6900,6900,200
20231115,103500,215031160,6900,6900,6900,6900,0
20231115,103400,215031160,6900,6910,6910,6900,1586
20231115,103300,204086320,6910,6950,6950,6910,1454
20231115,103200,194027320,6970,6950,6970,6950,1003
20231115,103100,187047490,6950,6950,6950,6950,8
20231115,103000,186991890,6950,6950,6950,6950,0
20231115,102900,186991890,6950,6950,6950,6950,0
20231115,102800,186991890,6950,6950,6950,6950,0
20231115,102700,186991890,6950,6950,6950,6950,0
20231115,102600,186991890,6950,6950,6950,6950,0
20231115,102500,186991890,6950,6950,6950,6950,0
20231115,102400,186991890,6950,6950,6950,6950,0
20231115,102300,186991890,6950,6950,6950,6950,0
20231115,102200,186991890,6950,6950,6950,6950,0
20231115,102100,186991890,6950,6950,6950,6950,106
20231115,102000,186255190,6960,6960,6960,6960,0
20231115,101900,186255190,6960,6960,6960,6960,0
20231115,101800,186255190,6960,6960,6960,6960,0
20231115,101700,186255190,6960,6960,6960,6960,0
20231115,101600,186255190,6960,6960,6960,6960,0
20231115,101500,186255190,6960,6960,6960,6960,191
20231115,101400,184925830,6960,6960,6960,6960,0
20231115,101300,184925830,6960,6960,6960,6960,0
20231115,101200,184925830,6960,6960,6960,6960,0
20231115,101100,184925830,6960,6960,6960,6960,0
20231115,101000,184925830,6960,6960,6960,6960,2
20231115,100900,184911910,6960,6960,6960,6960,0
20231115,100800,184911910,6960,6960,6960,6960,300
20231115,100700,182823910,6960,6950,6960,6950,591
20231115,100600,178716440,6950,6950,6950,6950,291
20231115,100500,176693990,6950,6950,6950,6950,0
20231115,100400,176693990,6950,6950,6950,6950,9
20231115,100300,176631440,6910,6910,6910,6910,0
20231115,100200,176631440,6910,6910,6910,6910,0
20231115,100100,176631440,6910,6910,6910,6910,0
20231115,100000,176631440,6910,6910,6910,6910,2074
20231115,095900,162300100,6910,6910,6910,6910,5
20231115,095800,162265550,6910,6910,6910,6910,0
20231115,095700,162265550,6910,6910,6910,6910,401
20231115,095600,159494640,6910,6960,6960,6910,780
20231115,095500,154082960,6960,6960,6960,6960,8
20231115,095400,154027280,6940,6940,6940,6940,62
20231115,095300,153597000,6940,6940,6940,6940,1300
20231115,095200,144575000,6940,6940,6940,6940,0
20231115,095100,144575000,6940,6940,6940,6940,145
20231115,095000,143568700,6940,6940,6940,6940,0
20231115,094900,143568700,6940,6940,6940,6930,19
20231115,094800,143436940,6940,6960,6960,6930,1018
20231115,094700,136376300,6960,6960,6960,6960,2
20231115,094600,136362380,6960,6960,6960,6960,0
20231115,094500,136362380,6960,6960,6960,6950,1059
20231115,094400,129001660,6950,6980,6980,6950,895
20231115,094300,122765460,6990,7010,7010,6990,1050
20231115,094200,115415950,7010,7010,7010,7010,1
20231115,094100,115408940,7010,7010,7010,7010,1
20231115,094000,115401930,7020,7020,7020,7020,5
20231115,093900,115366830,7020,7020,7020,7020,0
20231115,093800,115366830,7020,7020,7020,7020,1
20231115,093700,115359810,7000,7000,7000,7000,1
20231115,093600,115352810,7000,7000,7000,7000,0
20231115,093500,115352810,7000,7000,7000,7000,7
20231115,093400,115303810,7000,7000,7000,7000,0
20231115,093300,115303810,7000,7010,7010,7000,200
20231115,093200,113903460,7030,7030,7030,7030,0
20231115,093100,113903460,7030,7030,7030,7030,100
20231115,093000,113200460,7030,7030,7030,7030,0
20231115,092900,113200460,7030,7030,7030,7030,3
20231115,092800,113179370,7030,7000,7030,7000,1102
20231115,092700,105465310,7000,7000,7000,7000,0
20231115,092600,105465310,7000,7000,7000,7000,0
20231115,092500,105465310,7000,7000,7000,7000,0
20231115,092400,105465310,7000,7010,7010,7000,700
20231115,092300,100563830,7030,7030,7030,7030,0
20231115,092200,100563830,7030,7010,7030,7000,357
20231115,092100,98064260,7000,7070,7070,7000,1755
20231115,092000,85743310,7070,7070,7070,7070,0
20231115,091900,85743310,7070,7070,7070,7070,270
20231115,091800,83834410,7070,7070,7070,7070,379
20231115,091700,81154880,7070,7060,7070,7060,640
20231115,091600,76633460,7070,7060,7070,7060,321
20231115,091500,74364610,7060,7010,7060,7010,235
20231115,091400,72708690,7010,7010,7010,7010,1
20231115,091300,72701680,7060,7060,7060,7060,100
20231115,091200,71995680,7070,7040,7070,7040,1000
20231115,091100,64936510,7000,7050,7050,7000,565
20231115,091000,60973400,7070,7070,7070,7070,2
20231115,090900,60959260,7050,7050,7050,7050,50
20231115,090800,60606760,7070,7070,7070,7070,73
20231115,090700,60090650,7070,7070,7070,7070,3
20231115,090600,60069440,7050,7050,7050,7050,0
20231115,090500,60069440,7050,7070,7070,7050,104
20231115,090400,59334180,7050,7050,7050,7050,499
20231115,090300,55816230,6960,6960,6960,6960,0
20231115,090200,55816230,6960,6910,7010,6910,2877
20231115,090100,35762420,6910,6900,7000,6830,2439
20231115,090000,18889780,6910,7020,7020,6910,2696